Artemis Alpha Trust (ATS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Artemis Alpha Trust

Date Open High Low Close* Volume
27/10/2017 310.00p 310.00p 304.50p 310.00p 8029
26/10/2017 304.00p 307.20p 304.00p 304.00p 3225
25/10/2017 303.25p 309.22p 303.00p 306.50p 36388
24/10/2017 303.25p 306.38p 303.25p 306.38p 2303
23/10/2017 310.00p 310.00p 303.00p 306.25p 11276
20/10/2017 305.00p 306.50p 303.74p 306.50p 511
19/10/2017 305.00p 310.00p 305.00p 306.50p 24191
18/10/2017 304.75p 305.00p 300.83p 302.25p 34900
17/10/2017 304.75p 305.00p 301.38p 301.38p 22960
16/10/2017 303.75p 303.75p 299.41p 303.75p 5764
13/10/2017 303.00p 301.00p 298.00p 301.00p 2993
12/10/2017 303.00p 303.00p 298.00p 298.00p 3025
11/10/2017 300.00p 304.00p 300.00p 301.00p 1573
10/10/2017 300.00p 300.00p 297.00p 297.00p 3821
09/10/2017 299.00p 300.00p 299.00p 300.00p 15404
06/10/2017 293.00p 293.00p 293.00p 293.00p 1
05/10/2017 298.00p 298.00p 290.00p 290.00p 459
04/10/2017 295.50p 299.00p 288.00p 295.50p 3620
03/10/2017 294.00p 294.00p 291.50p 291.50p 1000
02/10/2017 288.00p 294.00p 288.00p 294.00p 859
29/09/2017 287.00p 291.00p 290.50p 291.00p 9179
28/09/2017 287.00p 290.50p 290.50p 290.50p 21172
27/09/2017 287.00p 290.50p 287.00p 290.50p 10097
26/09/2017 286.00p 290.50p 290.50p 290.50p 2803
25/09/2017 286.00p 290.50p 290.50p 290.50p 8968
22/09/2017 286.00p 290.50p 286.00p 290.50p 172
21/09/2017 287.75p 290.50p 290.00p 290.00p 30648
20/09/2017 287.75p 290.50p 290.50p 290.50p 9760
19/09/2017 287.75p 290.50p 287.50p 290.50p 3313
18/09/2017 293.00p 293.00p 287.00p 287.00p 2773
15/09/2017 287.00p 287.00p 287.00p 287.00p 149
14/09/2017 294.00p 290.00p 290.00p 290.00p 7483
13/09/2017 294.00p 294.00p 290.00p 290.00p 26498
12/09/2017 294.00p 294.00p 294.00p 294.00p 57
11/09/2017 295.00p 291.00p 291.00p 291.00p 4636
08/09/2017 295.00p 291.00p 291.00p 291.00p 2245
07/09/2017 295.00p 291.00p 291.00p 291.00p 13085
06/09/2017 295.00p 295.00p 291.00p 291.00p 267
05/09/2017 294.00p 291.50p 291.13p 291.50p 8114
04/09/2017 294.00p 291.13p 291.13p 291.13p 30166
01/09/2017 294.00p 294.00p 291.13p 291.13p 2
31/08/2017 288.00p 295.00p 288.00p 295.00p 4683
30/08/2017 288.00p 291.62p 288.00p 291.62p 6
29/08/2017 295.00p 295.00p 288.00p 291.62p 4
25/08/2017 288.00p 295.00p 288.00p 291.62p 2249
24/08/2017 287.25p 290.88p 287.00p 290.88p 5108
23/08/2017 291.75p 289.50p 289.50p 289.50p 3450
22/08/2017 291.75p 291.75p 289.50p 289.50p 63
21/08/2017 287.00p 287.00p 287.00p 287.00p 1
18/08/2017 288.00p 292.00p 287.00p 287.00p 7046
17/08/2017 284.50p 288.00p 284.00p 287.00p 5261
16/08/2017 284.25p 286.12p 284.25p 286.12p 2
15/08/2017 282.75p 284.50p 282.75p 284.50p 7
14/08/2017 290.00p 285.25p 285.00p 285.25p 6769
11/08/2017 290.00p 287.00p 285.00p 285.00p 3835
10/08/2017 290.00p 290.00p 287.00p 287.00p 1825
09/08/2017 290.00p 290.00p 290.00p 290.00p 184
08/08/2017 284.50p 287.37p 284.50p 287.37p 1
07/08/2017 286.00p 286.00p 286.00p 286.00p 22227
04/08/2017 286.00p 286.00p 284.88p 284.88p 6000
03/08/2017 284.00p 284.00p 284.00p 284.00p 1524
02/08/2017 280.50p 282.12p 280.50p 282.12p 14033
01/08/2017 281.00p 286.00p 283.50p 283.50p 18463
31/07/2017 281.00p 286.00p 281.00p 286.00p 18032
28/07/2017 278.00p 280.00p 278.00p 280.00p 465
27/07/2017 278.00p 280.00p 278.00p 280.00p 1378
26/07/2017 282.50p 286.75p 282.50p 284.00p 329
25/07/2017 280.00p 286.75p 280.00p 284.38p 1791
24/07/2017 280.00p 286.75p 280.00p 283.25p 4697
21/07/2017 283.00p 283.38p 281.00p 283.38p 17675
20/07/2017 279.25p 279.25p 279.00p 279.00p 26
19/07/2017 286.75p 287.00p 279.25p 283.12p 2095
18/07/2017 279.00p 282.87p 282.38p 282.87p 8792
17/07/2017 279.00p 282.38p 279.00p 282.38p 7
14/07/2017 279.00p 282.87p 279.00p 282.87p 23
13/07/2017 286.25p 286.25p 282.87p 282.87p 2334
12/07/2017 286.25p 286.25p 286.25p 286.25p 43
11/07/2017 280.00p 283.00p 280.00p 283.00p 2964
10/07/2017 280.00p 280.00p 280.00p 280.00p 2158
07/07/2017 280.25p 283.25p 280.00p 283.25p 4259
06/07/2017 280.25p 287.00p 280.00p 287.00p 5327
05/07/2017 285.75p 286.00p 284.00p 284.00p 2536
04/07/2017 280.00p 287.25p 282.50p 282.50p 2364
03/07/2017 280.00p 287.75p 280.00p 287.25p 921
30/06/2017 280.00p 287.00p 280.00p 287.00p 582
29/06/2017 290.00p 290.00p 280.00p 284.88p 104
28/06/2017 280.00p 280.00p 280.00p 280.00p 4835
27/06/2017 282.25p 285.75p 285.75p 285.75p 10704
26/06/2017 282.25p 285.88p 285.75p 285.75p 4000
23/06/2017 282.25p 287.00p 282.00p 285.88p 6995
22/06/2017 282.00p 282.00p 282.00p 282.00p 152
21/06/2017 282.00p 282.00p 280.00p 282.00p 4011
20/06/2017 283.50p 287.00p 283.50p 287.00p 48
19/06/2017 282.00p 290.00p 282.00p 286.50p 918
16/06/2017 282.00p 290.00p 282.00p 290.00p 30715
15/06/2017 283.00p 286.75p 283.00p 286.75p 11151
14/06/2017 280.00p 288.00p 280.00p 280.00p 19021
13/06/2017 290.00p 290.00p 281.50p 286.00p 18150
12/06/2017 282.00p 290.00p 282.00p 286.00p 5406
09/06/2017 290.00p 290.00p 285.00p 286.00p 4403
08/06/2017 290.00p 290.00p 282.00p 290.00p 13440
07/06/2017 283.00p 289.75p 283.00p 286.50p 4356
06/06/2017 283.75p 286.88p 283.50p 286.88p 27240
05/06/2017 289.75p 290.00p 284.50p 285.25p 30971
02/06/2017 285.25p 292.00p 285.00p 285.00p 90812
01/06/2017 286.25p 289.65p 285.00p 285.00p 19582
31/05/2017 286.25p 294.50p 286.00p 294.50p 14241
30/05/2017 288.75p 289.63p 288.75p 289.63p 7733
26/05/2017 285.25p 294.75p 285.25p 289.63p 10951
25/05/2017 285.25p 290.00p 285.25p 290.00p 8815
24/05/2017 289.05p 290.00p 285.35p 290.00p 10603
23/05/2017 290.00p 291.27p 290.00p 290.37p 10599
22/05/2017 291.31p 291.31p 290.50p 290.50p 5290
19/05/2017 291.69p 291.69p 286.09p 290.50p 616
18/05/2017 294.75p 294.75p 286.00p 286.00p 11980
17/05/2017 291.00p 296.75p 290.75p 293.75p 12733
16/05/2017 291.00p 298.00p 291.00p 291.00p 11435
15/05/2017 291.75p 298.00p 291.75p 296.13p 3410
12/05/2017 294.41p 298.38p 294.00p 294.00p 11020
11/05/2017 291.00p 300.25p 291.00p 295.75p 90
10/05/2017 299.00p 300.75p 294.41p 300.75p 3062
09/05/2017 297.75p 298.00p 294.25p 294.25p 41311
08/05/2017 297.75p 298.00p 290.00p 294.00p 3989
05/05/2017 292.00p 298.00p 292.00p 298.00p 8439
04/05/2017 292.00p 298.00p 290.00p 291.00p 32991
03/05/2017 291.25p 295.62p 291.00p 291.50p 13192
02/05/2017 290.25p 297.00p 290.00p 297.00p 33451
28/04/2017 290.00p 295.31p 290.00p 293.50p 25318
27/04/2017 290.00p 296.00p 290.00p 290.00p 1494
26/04/2017 287.00p 306.00p 281.00p 294.13p 147812
25/04/2017 285.00p 285.00p 281.11p 282.50p 3455
24/04/2017 281.00p 282.00p 281.00p 281.63p 4107
21/04/2017 280.41p 281.00p 277.08p 281.00p 11627
20/04/2017 281.19p 282.00p 276.00p 279.63p 12737
19/04/2017 279.75p 281.00p 277.75p 277.75p 21970
18/04/2017 274.25p 279.75p 274.25p 277.00p 3625
13/04/2017 277.00p 280.11p 271.25p 275.62p 46211
12/04/2017 273.00p 276.00p 270.00p 276.00p 42508
11/04/2017 270.00p 272.70p 270.00p 270.88p 4327
10/04/2017 272.40p 272.85p 270.25p 270.25p 9007
07/04/2017 266.19p 271.15p 266.19p 269.13p 7456
06/04/2017 265.25p 271.13p 265.25p 268.62p 57714
05/04/2017 268.50p 274.00p 267.00p 270.50p 7530
04/04/2017 270.25p 272.75p 267.69p 268.50p 81205
03/04/2017 273.00p 274.25p 270.29p 274.25p 12216
31/03/2017 276.25p 276.33p 270.00p 271.75p 27618
30/03/2017 276.00p 280.00p 276.00p 280.00p 19307
29/03/2017 276.00p 278.00p 276.00p 277.75p 3841
28/03/2017 278.00p 278.00p 276.19p 277.38p 13961
27/03/2017 277.74p 277.74p 274.75p 276.62p 21076
24/03/2017 274.63p 278.00p 274.63p 276.87p 30078
23/03/2017 278.00p 278.00p 274.63p 276.87p 14105
22/03/2017 279.75p 279.75p 272.76p 279.75p 20881
21/03/2017 276.25p 278.90p 276.25p 276.75p 22648
20/03/2017 280.75p 280.75p 273.00p 277.75p 78140
17/03/2017 281.00p 281.00p 278.00p 280.75p 26840
16/03/2017 275.75p 279.56p 275.56p 277.13p 10795
15/03/2017 280.00p 280.39p 275.50p 279.75p 39002
14/03/2017 274.25p 278.15p 274.25p 277.13p 13115
13/03/2017 273.25p 280.00p 273.00p 280.00p 62752
10/03/2017 276.75p 281.08p 275.00p 277.50p 12594
09/03/2017 275.00p 276.75p 272.00p 274.38p 16150
08/03/2017 278.00p 278.00p 275.78p 278.00p 10661
07/03/2017 277.00p 277.00p 272.50p 277.00p 7603
06/03/2017 275.00p 275.40p 272.87p 274.13p 11860
03/03/2017 271.25p 275.00p 271.00p 273.87p 11337
02/03/2017 272.06p 275.38p 271.69p 273.87p 23508
01/03/2017 276.75p 276.75p 271.01p 276.75p 19320
28/02/2017 270.75p 271.65p 270.00p 270.00p 6238
27/02/2017 270.50p 274.65p 270.50p 273.62p 21707
24/02/2017 272.00p 274.56p 271.39p 273.62p 28878
23/02/2017 272.00p 272.06p 270.55p 271.13p 27826
22/02/2017 274.56p 274.56p 271.41p 273.50p 6212
21/02/2017 276.00p 276.00p 271.08p 276.00p 15408
20/02/2017 275.75p 275.75p 270.25p 273.00p 10318
17/02/2017 276.00p 276.00p 269.56p 273.00p 16756
16/02/2017 275.50p 275.75p 269.97p 272.50p 29986
15/02/2017 270.72p 274.03p 270.72p 271.88p 72842
14/02/2017 270.00p 273.49p 270.00p 272.38p 9670
13/02/2017 270.00p 273.62p 270.00p 272.38p 18949
10/02/2017 270.00p 270.15p 266.99p 270.00p 7497
09/02/2017 266.52p 271.23p 265.48p 267.37p 22707
08/02/2017 267.00p 267.00p 264.24p 267.00p 6847
07/02/2017 265.00p 268.67p 262.09p 264.25p 21460
06/02/2017 263.10p 266.53p 263.10p 263.37p 5804
03/02/2017 262.50p 263.29p 261.37p 262.50p 13576
02/02/2017 261.00p 263.50p 260.00p 262.37p 18584
01/02/2017 262.04p 263.56p 262.00p 262.88p 16126
31/01/2017 263.76p 264.75p 262.00p 262.88p 21585
30/01/2017 265.00p 265.00p 263.00p 264.00p 9639
27/01/2017 265.00p 265.00p 264.00p 264.00p 1188
26/01/2017 269.50p 269.90p 263.00p 265.00p 48359
25/01/2017 273.00p 273.00p 266.00p 269.00p 23979
24/01/2017 279.00p 279.00p 270.00p 271.00p 30165
23/01/2017 279.50p 279.50p 273.97p 279.50p 23734
20/01/2017 280.75p 280.75p 273.00p 275.50p 28362
19/01/2017 275.00p 279.00p 275.00p 277.50p 9814
18/01/2017 280.00p 280.00p 274.00p 274.00p 8198
17/01/2017 273.25p 278.50p 273.25p 278.50p 96760
16/01/2017 276.75p 278.16p 273.50p 276.25p 40036

*Close Price adjusted for both dividends and splits